Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.405 1.409 1.361 1.393 1,039,700 -0.01(-0.88%)
Mar 28, 2003 1.391 1.410 1.383 1.405 738,541 +0.01(+0.70%)
Mar 27, 2003 1.377 1.406 1.377 1.395 704,766 -0.01(-0.57%)
Mar 26, 2003 1.422 1.430 1.389 1.403 937,249 -0.02(-1.50%)
Mar 25, 2003 1.405 1.427 1.387 1.425 1,039,700 +0.02(+1.39%)
Mar 24, 2003 1.430 1.450 1.384 1.405 1,043,640 -0.06(-4.00%)
Mar 21, 2003 1.442 1.464 1.412 1.464 1,723,639 +0.04(+3.06%)
Mar 20, 2003 1.406 1.431 1.379 1.420 1,080,229 +0.01(+1.01%)
Mar 19, 2003 1.407 1.417 1.391 1.406 930,495 +0.00(+0.25%)
Mar 18, 2003 1.395 1.406 1.378 1.403 1,477,646 +0.03(+1.87%)
Mar 17, 2003 1.328 1.382 1.328 1.377 2,524,101 +0.04(+3.33%)
Mar 14, 2003 1.301 1.350 1.298 1.332 1,940,923 +0.04(+2.74%)
Mar 13, 2003 1.305 1.327 1.287 1.297 1,595,858 +0.02(+1.53%)
Mar 12, 2003 1.284 1.299 1.263 1.277 1,043,640 -0.01(-0.48%)
Mar 11, 2003 1.295 1.310 1.280 1.284 1,215,891 -0.01(-0.89%)
Mar 10, 2003 1.337 1.345 1.292 1.295 1,032,382 -0.05(-3.76%)
Mar 07, 2003 1.347 1.375 1.329 1.346 1,260,362 -0.00(-0.13%)
Mar 06, 2003 1.345 1.360 1.327 1.347 1,508,606 +0.00(+0.20%)
Mar 05, 2003 1.354 1.359 1.332 1.345 1,460,196 -0.02(-1.30%)
Mar 04, 2003 1.404 1.405 1.353 1.363 959,766 -0.04(-3.10%)
Mar 03, 2003 1.395 1.420 1.390 1.406 2,602,346 +0.03(+1.93%)
Feb 28, 2003 1.421 1.436 1.379 1.379 1,615,560 -0.04(-2.57%)
Feb 27, 2003 1.435 1.451 1.403 1.416 1,280,626 -0.03(-1.91%)
Feb 26, 2003 1.425 1.467 1.411 1.443 1,696,056 +0.01(+0.37%)
Feb 25, 2003 1.406 1.439 1.384 1.438 3,343,702 +0.01(+0.68%)
Feb 24, 2003 1.501 1.501 1.428 1.428 1,913,340 -0.07(-4.85%)
Feb 21, 2003 1.501 1.509 1.472 1.501 2,149,201 +0.00(+0.12%)
Feb 20, 2003 1.541 1.546 1.483 1.499 2,123,870 -0.04(-2.43%)
Feb 19, 2003 1.590 1.590 1.530 1.537 1,913,903 -0.06(-3.51%)
Feb 18, 2003 1.571 1.598 1.571 1.593 1,383,077 +0.03(+1.70%)
Feb 14, 2003 1.581 1.595 1.548 1.566 1,438,242 -0.02(-1.18%)
Feb 13, 2003 1.568 1.592 1.566 1.585 1,392,083 +0.02(+1.08%)
Feb 12, 2003 1.630 1.639 1.559 1.568 1,735,460 -0.06(-3.92%)
Feb 11, 2003 1.674 1.677 1.621 1.632 1,571,652 -0.04(-2.55%)
Feb 10, 2003 1.688 1.693 1.661 1.674 1,675,228 -0.01(-0.79%)
Feb 07, 2003 1.661 1.689 1.648 1.688 1,638,076 +0.04(+2.70%)
Feb 06, 2003 1.690 1.714 1.635 1.643 1,784,433 -0.07(-4.05%)
Feb 05, 2003 1.750 1.759 1.705 1.713 1,741,652 -0.04(-2.38%)
Feb 04, 2003 1.776 1.776 1.721 1.754 2,085,592 -0.04(-1.99%)
Feb 03, 2003 1.797 1.810 1.755 1.790 2,619,796 +0.02(+0.85%)
Jan 31, 2003 1.728 1.785 1.705 1.775 2,848,339 +0.04(+2.46%)
Jan 30, 2003 1.690 1.770 1.690 1.732 4,695,256 +0.04(+2.47%)
Jan 29, 2003 2.241 2.241 1.448 1.690 18,019,968 -0.51(-23.02%)
Jan 27, 2003 2.245 2.245 2.180 2.196 1,089,236 -0.05(-2.14%)
Jan 24, 2003 2.292 2.295 2.221 2.244 914,733 -0.06(-2.62%)
Jan 23, 2003 2.301 2.313 2.283 2.304 976,090 +0.02(+0.82%)
Jan 22, 2003 2.342 2.354 2.285 2.285 707,018 -0.07(-3.02%)
Jan 21, 2003 2.417 2.417 2.356 2.356 463,840 -0.05(-2.14%)
Jan 17, 2003 2.420 2.450 2.394 2.408 516,191 -0.03(-1.38%)
Jan 16, 2003 2.439 2.466 2.428 2.442 704,766 -0.01(-0.25%)
Jan 15, 2003 2.441 2.452 2.386 2.448 1,249,666 -0.00(-0.07%)
Jan 14, 2003 2.434 2.450 2.423 2.450 585,429 +0.02(+0.77%)
Jan 13, 2003 2.416 2.440 2.394 2.431 940,627 +0.03(+1.33%)
Jan 10, 2003 2.426 2.434 2.380 2.399 976,090 -0.03(-1.06%)
Jan 09, 2003 2.402 2.443 2.402 2.425 935,561 +0.03(+1.34%)
Jan 08, 2003 2.433 2.437 2.388 2.393 664,237 -0.05(-2.00%)
Jan 07, 2003 2.469 2.478 2.435 2.442 1,226,587 -0.03(-1.12%)
Jan 06, 2003 2.443 2.485 2.443 2.469 1,166,918 +0.03(+1.31%)
Jan 03, 2003 2.457 2.462 2.433 2.437 957,514 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.